Market Cap $2.64T
1.23%
Volume 24h $189.46B
-13.3%
BTC % 54.8%
0.45%
ETH % 10.05%
-0.59%
Coins
34.477
+5
Exchanges
885
Last update
3 Minutes ago
Circle tokenized stock (xStock) (CRCLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $93.88 | $93.41 | $101.30 | $98.23 | $16,322,764 | $159,172,436 |
| Apr-07 2026 | $98.31 | $88.94 | $98.31 | $91.98 | $17,706,138 | $166,692,043 |
| Apr-06 2026 | $91.45 | $91.45 | $94.07 | $92.65 | $16,990,029 | $85,291,805 |
| Apr-05 2026 | $91.88 | $90.22 | $91.88 | $90.66 | $4,812,837 | $85,684,962 |
| Apr-04 2026 | $90.74 | $90.44 | $90.81 | $90.67 | $3,658,192 | $84,629,684 |
| Apr-03 2026 | $90.58 | $90.22 | $90.89 | $90.89 | $4,345,733 | $84,474,995 |
| Apr-02 2026 | $90.61 | $86.21 | $91.46 | $91.38 | $18,133,635 | $84,504,160 |
| Apr-01 2026 | $90.84 | $90.65 | $98.71 | $97.17 | $15,595,288 | $84,715,683 |
| Mar-31 2026 | $96.95 | $89.48 | $96.95 | $89.48 | $17,918,888 | $90,416,002 |
| Mar-30 2026 | $88.88 | $88.63 | $96.76 | $90.82 | $15,004,350 | $82,889,300 |
| Mar-29 2026 | $92.39 | $92.39 | $93.04 | $92.77 | $3,892,586 | $86,164,556 |
| Mar-28 2026 | $92.70 | $92.56 | $93.21 | $92.76 | $3,944,961 | $86,449,711 |
| Mar-27 2026 | $92.66 | $92.05 | $99.72 | $99.35 | $24,259,323 | $86,415,595 |
| Mar-26 2026 | $97.42 | $97.36 | $104.52 | $103.63 | $14,935,207 | $90,856,886 |
| Mar-25 2026 | $103.96 | $102.46 | $106.96 | $102.46 | $24,509,138 | $96,953,736 |